1. HOME >
  2. 株価時系列 >
  3. 7618 >
  4. 2000年

7618 (株)ピーシーデポコーポレーション の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29394,013394,013394,013394,0132136.81
2000-12-27394,992396,000394,992396,0003137.50
2000-12-26390,989394,992390,010394,9929137.15
2000-12-25351,014390,010344,995390,0109135.42
2000-12-22353,002353,002340,992350,00613121.53
2000-12-21394,992394,992351,014351,0145121.88
2000-12-20401,011419,990398,995401,01112139.24
2000-12-19419,990419,990419,990419,9902145.83
2000-12-18465,005465,005415,987448,9927155.90
2000-12-15465,005474,998465,005465,0054161.46
2000-12-14499,997499,997472,003474,9983164.93
2000-12-13499,997499,997499,997499,9972173.61
2000-12-12499,997530,006499,997499,99724173.61
2000-12-11549,994549,994499,997499,9976173.61
2000-12-08574,013588,010574,013574,0136199.31
2000-12-06580,003599,990580,003599,9904208.33
2000-12-05599,011599,011538,992538,99211187.15
2000-12-04599,990599,990599,990599,9903208.33
2000-12-01599,990599,990599,990599,9901208.33
2000-11-30599,990599,990580,003599,9904208.33
2000-11-29580,003580,003580,003580,0033201.39
2000-11-28580,003585,014580,003585,0146203.13
2000-11-27592,013592,013580,003592,0137205.56
2000-11-24591,005592,013585,014592,0134205.56
2000-11-22589,997592,013589,997592,0132205.56
2000-11-21600,998600,998589,997599,99015208.33
2000-11-20599,990600,998599,990600,99815208.68
2000-11-17599,990602,006599,990599,9909208.33
2000-11-16599,990599,990599,990599,99013208.33
2000-11-15599,990600,998599,990599,9909208.33
2000-11-14599,990599,990599,990599,9903208.33
2000-11-13613,008613,008603,014603,0147209.38
2000-11-10600,998620,006599,990613,00810212.85
2000-11-09599,990599,990599,990599,9904208.33
2000-11-08599,990630,000599,990599,99020208.33
2000-11-07589,997589,997570,989570,9894198.26
2000-11-06549,994559,987520,992559,98716194.44
2000-11-02570,010570,010520,013559,00811194.10
2000-11-01599,990599,990570,010570,0106197.92
2000-10-30589,997599,990589,997599,9902208.33
2000-10-27580,003599,990580,003599,99012208.33
2000-10-26599,990605,002559,987559,98715194.44
2000-10-25610,013610,013599,990599,9906208.33
2000-10-24630,000630,000620,006620,0066215.28
2000-10-23670,003670,003649,987649,9874225.69
2000-10-20649,987679,997649,987670,00311232.64
2000-10-19638,006639,994638,006639,9943222.22
2000-10-18678,989678,989620,006632,9959219.79
2000-10-17728,006728,006679,997679,9976236.11
2000-10-16721,008729,994720,000729,9946253.47
2000-10-13720,000720,000700,013704,99511244.79
2000-10-12774,000774,000689,990729,99412253.47
2000-10-11779,990779,990779,990779,9903270.83
2000-10-10810,000810,000810,000810,0005281.25
2000-10-06829,987829,987810,000810,0007281.25
2000-10-05840,010850,003829,987829,9878288.19
2000-10-03819,994822,010819,994819,9944284.72
2000-10-02801,014810,000801,014810,0003281.25
2000-09-29830,995830,995800,006829,98714288.19
2000-09-28829,008840,989829,008840,9897292.01
2000-09-27840,010850,003840,010840,9894292.01
2000-09-26900,000900,000869,990869,99020302.08
2000-09-25919,987919,987909,994909,9946315.97
2000-09-22990,000990,000930,010930,0105322.92
2000-09-21909,994980,006909,994980,0068340.28
2000-09-20940,003940,003920,995920,9955319.79
2000-09-19920,995922,003909,994920,9957319.79
2000-09-18990,000990,000949,997949,9974329.86
2000-09-14990,000990,000990,000990,0002343.75
2000-09-13991,008991,008990,000990,0004343.75
2000-09-121,020,0101,020,010990,000990,00010343.75
2000-09-11990,0001,020,010990,0001,020,01014354.17
2000-09-08998,006998,006970,013970,01312336.81
2000-09-071,020,0101,020,010998,006998,00611346.53
2000-09-061,009,9901,009,990999,994999,9947347.22
2000-09-05999,014999,994998,006999,99412347.22
2000-09-041,020,0101,020,010999,9941,009,99017350.69
2000-09-011,049,9901,049,9901,009,9901,009,9909350.69
2000-08-311,089,9901,089,9901,089,9901,089,9901378.47
2000-08-301,089,9901,089,9901,089,9901,089,9901378.47
2000-08-291,110,0101,110,0101,110,0101,110,0102385.42
2000-08-281,110,0101,150,0101,110,0101,110,0109385.42
2000-08-251,089,9901,089,9901,030,0001,070,0109371.53
2000-08-241,099,9901,150,0101,099,9901,150,0106399.31
2000-08-231,150,0101,150,0101,110,0101,150,0105399.31
2000-08-221,150,0101,150,0101,150,0101,150,0102399.31
2000-08-181,250,0101,250,0101,210,0001,250,0108434.03
2000-08-171,310,0001,310,0001,300,0001,300,0004451.39
2000-08-161,400,0001,459,9901,319,9901,350,00013468.75
2000-08-151,310,0001,359,9901,290,0101,359,99028472.22
2000-08-141,160,0101,250,0101,160,0101,250,01017434.03
2000-08-111,060,0101,160,0101,049,9901,160,01023402.78
2000-08-10980,0061,020,010980,0061,020,01022354.17
2000-08-09919,987949,997919,987919,98710319.44
2000-08-08970,013970,013919,987919,9876319.44
2000-08-07999,994999,994999,994999,9941347.22
2000-08-041,030,0001,049,990999,994999,9948347.22
2000-08-031,009,9901,049,9901,009,9901,049,9904364.58
2000-08-02999,994999,994999,994999,9944347.22
2000-08-01959,990959,990959,990959,9904333.33
2000-07-31900,000949,997890,006949,99713329.86
2000-07-281,049,9901,049,990980,006999,99423347.22
2000-07-271,110,0101,150,0101,080,0001,099,99022381.94
2000-07-261,269,9901,269,9901,250,0101,250,0103434.03
2000-07-251,290,0101,300,0001,290,0101,300,0006451.39
2000-07-241,350,0001,350,0001,300,0001,300,0004451.39
2000-07-211,390,0001,390,0001,350,0001,350,0005468.75
2000-07-191,390,0001,390,0001,390,0001,390,0001482.64
2000-07-181,420,0101,420,0101,400,0001,400,0006486.11
2000-07-171,470,0101,470,0101,409,9901,409,9907489.58
2000-07-141,470,0101,470,0101,470,0101,470,0104510.42
2000-07-131,470,0101,499,9901,459,9901,480,00015513.89
2000-07-121,470,0101,470,0101,459,9901,459,9906506.94
2000-07-111,490,0001,510,0101,490,0001,499,99011520.83
2000-07-101,510,0101,510,0101,499,9901,499,9906520.83
2000-07-071,560,0101,560,0101,480,0001,549,99023538.19
2000-07-061,380,0101,380,0101,380,0101,380,0108479.17
2000-07-051,679,9901,679,9901,560,0101,580,00015548.61
2000-07-041,520,0101,679,9901,520,0101,679,99022583.33
2000-07-031,420,0101,480,0001,420,0101,480,00022513.89
2000-06-291,420,0101,420,0101,420,0101,420,0101493.06
2000-06-281,380,0101,400,0001,350,0001,400,0006486.11
2000-06-271,409,9901,449,9901,380,0101,449,99018503.47
2000-06-261,449,9901,449,9901,400,0001,400,0003486.11
2000-06-231,530,0001,539,9901,449,9901,449,9909503.47
2000-06-221,510,0101,580,0001,470,0101,530,00011531.25
2000-06-211,570,0001,570,0001,510,0101,510,0104524.31
2000-06-201,610,0101,610,0101,530,0001,570,0007545.14
2000-06-191,600,0101,600,0101,600,0101,600,0101555.56
2000-06-131,840,0001,840,0001,800,0001,800,0002625
2000-06-121,960,0101,960,0101,949,9901,949,9902677.08
2000-06-081,899,9901,899,9901,899,9901,899,9901659.72
2000-06-071,760,0001,790,0101,760,0001,790,01013621.53
2000-06-061,760,0001,760,0001,750,0001,760,0003611.11
2000-06-051,800,0001,800,0001,750,0001,750,0004607.64
2000-06-021,800,0001,800,0001,729,9901,729,9905600.69
2000-06-011,600,0101,719,9901,600,0101,719,9907597.22
2000-05-311,610,0101,620,0001,610,0101,620,0009562.50
2000-05-301,620,0001,629,9901,610,0101,610,0108559.03
2000-05-291,610,0101,629,9901,610,0101,610,01010559.03
2000-05-261,610,0101,620,0001,610,0101,610,01034559.03
2000-05-251,700,0101,700,0101,610,0101,610,0105559.03
2000-05-241,650,0101,650,0101,499,9901,600,0109555.56
2000-05-231,670,0001,700,0101,670,0001,700,01012590.28
2000-05-222,010,0102,010,0101,870,0101,870,01020649.31
2000-05-192,070,0002,070,0002,070,0002,070,00011718.75
2000-05-182,259,9902,269,9902,240,0102,269,99026788.19
2000-05-172,210,0002,250,0002,210,0002,250,00013781.25
2000-05-162,200,0002,200,0002,160,0002,200,00043763.89
2000-05-152,230,0102,230,0102,200,0002,200,0006763.89
2000-05-122,179,9902,200,0002,150,0102,200,00027763.89
2000-05-112,200,0002,200,0002,200,0002,200,0001763.89
2000-05-102,200,0002,200,0002,200,0002,200,0001763.89
2000-05-092,309,9902,330,0102,219,9902,230,01019774.31
2000-05-082,309,9902,320,0102,219,9902,309,99046802.08
2000-05-022,380,0002,380,0002,250,0002,269,99033788.19
2000-05-012,010,0102,200,0001,999,9902,200,00030763.89
2000-04-281,819,9901,999,9901,809,9901,999,99022694.44
2000-04-271,899,9901,899,9901,760,0001,800,00022625
2000-04-262,020,0002,020,0001,899,9901,899,99016659.72
2000-04-252,100,0102,100,0102,010,0102,010,01014697.92
2000-04-242,210,0002,210,0002,210,0002,210,0005767.36
2000-04-212,300,0002,300,0002,100,0102,210,00024767.36
2000-04-202,089,9902,120,0002,089,9902,120,00021736.11
2000-04-192,290,0002,290,0002,290,0002,290,0002795.14
2000-04-182,489,9902,489,9902,489,9902,489,9901864.58
2000-04-142,950,0102,950,0102,899,9902,899,99041,006.94
2000-04-133,110,0003,110,0003,010,0003,010,000111,045.14
2000-04-123,110,0003,110,0003,000,0103,110,00051,079.86
2000-04-102,910,0102,910,0102,910,0102,910,01021,010.42
2000-04-072,570,0002,709,9902,570,0002,709,9905940.97
2000-04-062,510,0102,550,0102,510,0102,510,0103871.53
2000-04-052,430,0002,430,0002,430,0002,430,0003843.75
2000-04-042,430,0002,470,0002,430,0002,430,00010843.75
2000-04-032,669,9902,669,9902,610,0002,610,0003906.25
2000-03-313,079,9903,100,0003,079,9903,090,01051,072.92
2000-03-303,400,0103,400,0103,400,0103,400,01011,180.56
2000-03-293,400,0103,400,0103,400,0103,400,01011,180.56
2000-03-283,400,0103,400,0103,400,0103,400,01011,180.56
2000-03-273,799,9903,799,9903,400,0103,400,01031,180.56
2000-03-243,799,9903,799,9903,799,9903,799,99011,319.44
2000-03-234,000,0004,000,0003,799,9903,799,99021,319.44
2000-03-214,090,0004,090,0004,090,0004,090,00011,420.14
2000-03-153,900,0104,090,0003,900,0104,090,00071,420.14
2000-03-144,090,0004,090,0004,090,0004,090,00031,420.14
2000-03-104,689,9904,689,9904,400,0104,590,00041,593.75
2000-03-094,500,0004,739,9904,300,0104,739,990111,645.83
2000-03-074,599,9904,599,9904,500,0004,500,00061,562.50
2000-03-065,000,0005,000,0004,550,0004,550,000101,579.86
2000-03-035,000,0005,000,0004,850,0104,850,010111,684.03
2000-03-025,239,9905,450,0005,239,9905,250,01071,822.92
2000-03-015,499,9905,499,9905,040,0005,040,00091,750
2000-02-295,800,0005,800,0005,499,9905,499,990111,909.72
2000-02-285,700,0105,999,9905,499,9905,499,990291,909.72
2000-02-256,030,0006,030,0005,599,9905,710,000721,982.64
2000-02-245,030,0105,030,0105,030,0105,030,01061,746.53
2000-02-2313,800,00013,800,00013,000,00013,600,000421,574.07
2000-02-2213,550,00014,350,00013,200,00013,800,000311,597.22
2000-02-2113,399,90013,600,00013,100,00013,200,000321,527.78
2000-02-1814,500,00014,500,00013,600,00013,600,000331,574.07
2000-02-1713,000,00014,700,00013,000,00014,300,000291,655.09
2000-02-1614,450,00014,450,00013,600,00013,600,000141,574.07
2000-02-1514,850,00014,850,00014,100,00014,500,000131,678.24
2000-02-1415,050,00015,300,00014,600,00014,900,000191,724.54
2000-02-1014,479,90014,490,00013,800,00014,300,000291,655.09
2000-02-0915,320,00015,510,00014,500,00014,500,000581,678.24
2000-02-0816,380,00016,380,00014,400,00015,300,000911,770.83
2000-02-0716,380,00016,380,00016,380,00016,380,000101,895.83
2000-02-0414,380,00014,380,00014,380,00014,380,00081,664.35
2000-02-0313,000,00013,000,00012,000,00012,380,000271,432.87
2000-02-0213,000,00013,100,00012,610,00013,100,00081,516.20
2000-02-0113,200,00013,200,00012,790,00013,000,000121,504.63
2000-01-3113,300,00014,000,00013,100,00013,200,000131,527.78
2000-01-2813,000,00014,500,00013,000,00014,500,000271,678.24
2000-01-2712,549,90012,800,00012,300,00012,500,000121,446.76
2000-01-2610,760,00012,600,00010,760,00012,500,000161,446.76
2000-01-259,990,00010,660,0009,979,98010,660,000111,233.80
2000-01-2410,000,00010,500,00010,000,00010,210,000101,181.71
2000-01-2110,350,00010,350,00010,000,00010,000,000121,157.41
2000-01-209,699,96010,500,0009,549,96010,250,000321,186.34
2000-01-1911,100,00011,700,00010,200,00010,200,000111,180.55
2000-01-1414,000,00014,000,00014,000,00014,000,00011,620.37
2000-01-1314,500,00014,500,00014,500,00014,500,00031,678.24
2000-01-1213,950,00014,749,90013,500,00014,749,900231,707.17
2000-01-1111,750,00012,750,00011,750,00012,750,00071,475.69
2000-01-079,699,96010,750,0009,300,01010,750,000291,244.21
2000-01-0611,100,00011,500,0009,699,9609,749,980351,128.47
2000-01-0510,900,00010,900,00010,900,00010,900,00091,261.57
2000-01-0413,500,00013,500,00012,900,00012,900,000111,493.05

分割・併合履歴 ： [2016-09-28]1株→1.2株 [2014-12-26]1株→1.5株 [2013-09-26]1株→100株 [2005-07-26]1株→4株 [2004-03-26]1株→4株 [2000-02-24]1株→3株